日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グランディーズ(3261)の株価時系列情報

グランディーズ(3261)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 352 361 350 361 5,900
2020/12/29 343 358 343 355 11,800
2020/12/28 368 382 361 365 11,400
2020/12/25 362 370 359 360 23,200
2020/12/24 359 361 358 358 2,700
2020/12/23 357 361 357 358 800
2020/12/22 366 366 358 360 24,600
2020/12/21 373 373 366 366 2,700
2020/12/18 371 373 370 370 3,200
2020/12/17 371 382 371 373 3,900
2020/12/16 373 380 369 375 4,300
2020/12/15 381 383 372 372 3,100
2020/12/14 389 389 375 377 3,700
2020/12/11 374 389 374 382 9,900
2020/12/10 362 374 362 374 6,400
2020/12/09 360 368 360 363 22,900
2020/12/08 367 367 360 361 4,400
2020/12/07 369 370 366 367 1,400
2020/12/04 370 372 362 368 4,600
2020/12/03 369 370 363 369 1,100
2020/12/02 368 370 362 369 4,000
2020/12/01 362 368 361 368 8,500
2020/11/30 361 362 357 362 4,900
2020/11/27 353 358 353 358 1,500
2020/11/26 354 354 352 352 500
2020/11/25 352 356 347 353 7,400
2020/11/24 352 352 342 345 6,500
2020/11/20 349 350 341 345 10,600
2020/11/19 344 345 343 343 2,300
2020/11/18 348 355 344 344 10,000
2020/11/17 353 353 348 349 4,300
2020/11/16 363 365 343 348 45,200
2020/11/13 410 411 356 356 60,200
2020/11/12 439 440 411 411 9,700
2020/11/11 421 439 420 439 4,000
2020/11/10 432 433 420 420 3,700
2020/11/09 427 431 422 431 3,200
2020/11/06 421 427 410 421 2,400
2020/11/05 421 428 421 422 800
2020/11/04 420 437 415 421 28,200
2020/11/02 421 430 400 413 3,800
2020/10/30 412 417 394 402 7,500
2020/10/29 420 421 417 417 2,300
2020/10/28 424 424 418 418 1,400
2020/10/27 417 435 417 424 3,500
2020/10/26 423 434 423 429 3,000
2020/10/23 435 435 411 431 7,400
2020/10/22 445 445 424 434 5,000
2020/10/21 447 459 440 446 11,600
2020/10/20 441 454 427 437 10,400
2020/10/19 444 448 431 448 8,500
2020/10/16 426 450 426 444 17,300
2020/10/15 435 444 414 431 30,200
2020/10/14 459 480 438 438 164,300
2020/10/13 433 447 415 429 122,300
2020/10/12 489 549 433 433 610,700
2020/10/09 523 540 428 493 1,183,700
2020/10/08 393 463 393 463 416,800
2020/10/07 389 389 381 383 600
2020/10/06 389 395 376 391 2,200
2020/10/05 389 390 383 389 600
2020/10/02 390 393 380 389 600
2020/09/30 401 401 376 394 3,300
2020/09/29 384 409 376 408 12,100
2020/09/28 360 390 356 379 10,100
2020/09/25 359 360 359 360 2,800
2020/09/24 360 360 357 359 6,500
2020/09/23 359 362 358 362 4,400
2020/09/18 368 370 367 367 1,700
2020/09/17 374 374 367 370 300
2020/09/16 376 376 366 366 3,600
2020/09/15 372 380 368 376 3,000
2020/09/14 382 382 378 378 600
2020/09/11 391 391 384 385 3,100
2020/09/10 380 390 379 388 2,300
2020/09/09 376 383 376 383 1,800
2020/09/08 371 385 371 385 2,400
2020/09/07 382 398 368 371 9,700
2020/09/04 377 380 375 376 1,700
2020/09/03 370 372 364 371 1,000
2020/09/02 364 378 364 370 1,600
2020/09/01 360 364 360 364 300
2020/08/31 359 364 359 364 500
2020/08/28 370 374 361 366 1,000
2020/08/27 357 357 356 356 200
2020/08/26 360 368 360 361 1,700
2020/08/25 357 368 356 368 5,300
2020/08/24 357 357 356 356 500
2020/08/20 352 357 352 357 600
2020/08/19 358 358 357 357 200
2020/08/18 358 358 352 354 800
2020/08/17 356 357 340 353 4,400
2020/08/14 358 361 358 361 1,300
2020/08/13 357 360 357 360 700
2020/08/12 355 359 355 359 700
2020/08/11 360 360 354 355 2,600
2020/08/07 347 361 347 353 3,900
2020/08/06 347 356 347 355 700
2020/08/05 346 348 345 347 1,900
2020/08/04 349 358 349 358 800
2020/08/03 336 352 335 347 10,300
2020/07/31 362 410 344 344 54,500
2020/07/30 344 350 344 347 1,800
2020/07/29 354 354 336 344 2,300
2020/07/28 358 359 358 359 400
2020/07/27 358 359 358 359 300
2020/07/22 362 366 362 366 700
2020/07/21 362 362 362 362 400
2020/07/20 366 375 366 366 1,200
2020/07/17 362 369 362 365 1,200
2020/07/16 371 371 368 368 400
2020/07/15 367 375 364 373 9,000
2020/07/14 369 369 363 367 3,100
2020/07/13 361 364 361 364 500
2020/07/10 362 364 355 364 1,200
2020/07/09 357 357 355 355 2,400
2020/07/08 366 366 362 362 1,300
2020/07/07 370 370 355 362 2,500
2020/07/06 360 370 360 370 1,600
2020/07/03 372 372 353 360 2,300
2020/07/02 373 376 373 373 600
2020/07/01 384 384 374 381 1,300
2020/06/30 390 390 382 384 2,000
2020/06/29 385 385 379 382 2,100
2020/06/26 382 382 375 377 1,700
2020/06/25 383 383 375 382 800
2020/06/24 378 379 377 379 1,000
2020/06/23 369 381 367 372 3,700
2020/06/22 371 375 363 366 3,700
2020/06/19 379 379 367 370 3,400
2020/06/18 378 381 375 380 1,000
2020/06/17 380 380 375 377 1,500
2020/06/16 370 378 370 377 2,000
2020/06/15 379 379 365 369 2,600
2020/06/12 386 387 373 375 7,400
2020/06/11 380 385 376 381 800
2020/06/10 381 381 376 380 1,900
2020/06/09 389 390 386 386 5,800
2020/06/08 385 385 379 384 3,900
2020/06/05 383 386 381 385 2,400
2020/06/04 381 388 381 386 8,800
2020/06/03 385 386 379 379 1,800
2020/06/02 380 381 376 381 1,300
2020/06/01 366 383 365 382 8,500
2020/05/29 371 371 371 371 700
2020/05/28 367 371 362 369 4,100
2020/05/27 360 366 354 366 3,400
2020/05/26 365 374 365 367 4,000
2020/05/25 352 365 351 365 4,700
2020/05/22 358 358 343 343 5,600
2020/05/21 369 369 348 350 13,800
2020/05/20 352 366 352 365 2,600
2020/05/19 350 360 350 360 6,400
2020/05/18 342 358 342 358 4,300
2020/05/15 341 352 341 344 8,900
2020/05/14 369 370 355 357 11,600
2020/05/13 366 366 358 363 3,000
2020/05/12 366 374 364 374 2,700
2020/05/11 370 377 365 366 6,800
2020/05/08 347 360 345 359 4,700
2020/05/07 339 343 334 334 6,400
2020/05/01 345 345 329 330 7,300
2020/04/30 344 350 334 345 15,100
2020/04/28 334 338 330 338 2,600
2020/04/27 330 335 330 334 8,000
2020/04/24 328 329 323 327 5,400
2020/04/23 323 325 323 323 4,700
2020/04/22 316 322 316 319 4,300
2020/04/21 318 341 316 318 23,700
2020/04/20 339 339 313 322 33,600
2020/04/17 339 339 334 339 5,600
2020/04/16 331 347 331 333 4,200
2020/04/15 335 336 328 328 6,800
2020/04/14 338 338 333 335 2,600
2020/04/13 344 344 328 328 11,200
2020/04/10 355 355 339 340 7,000
2020/04/09 338 356 330 343 26,800
2020/04/08 329 342 329 338 3,500
2020/04/07 330 339 325 329 14,900
2020/04/06 323 335 311 330 6,400
2020/04/03 313 324 310 324 4,800
2020/04/02 319 319 313 313 4,000
2020/04/01 340 350 320 325 12,500
2020/03/31 373 373 336 344 5,400
2020/03/30 363 363 338 341 11,200
2020/03/27 375 376 365 370 3,200
2020/03/26 378 378 364 375 1,900
2020/03/25 404 404 383 391 6,400
2020/03/24 361 400 360 380 4,500
2020/03/23 360 367 346 360 12,300
2020/03/19 410 410 407 408 1,100
2020/03/18 438 470 419 444 12,200
2020/03/17 366 430 366 430 10,700
2020/03/16 353 399 353 394 13,000
2020/03/13 348 354 332 353 25,100
2020/03/12 386 398 382 390 11,900
2020/03/11 384 389 381 389 1,900
2020/03/10 358 388 353 384 5,800
2020/03/09 380 386 364 374 16,000
2020/03/06 411 411 395 398 15,400
2020/03/05 410 416 400 414 8,800
2020/03/04 405 410 405 410 2,200
2020/03/03 417 431 403 404 7,000
2020/03/02 390 417 390 407 9,100
2020/02/28 410 418 391 393 12,600
2020/02/27 442 446 420 420 10,900
2020/02/26 439 439 431 438 3,200
2020/02/25 450 450 433 441 10,900
2020/02/21 480 480 468 474 5,300
2020/02/20 480 484 476 480 2,400
2020/02/19 480 480 480 480 400
2020/02/18 486 486 467 467 9,600
2020/02/17 490 490 485 486 2,100
2020/02/14 490 494 486 490 4,900
2020/02/13 487 491 486 490 2,300
2020/02/12 497 497 489 490 1,600
2020/02/10 500 509 481 489 16,800
2020/02/07 500 500 494 494 2,000
2020/02/06 502 504 497 497 3,900
2020/02/05 497 503 489 503 3,400
2020/02/04 491 502 484 492 3,900
2020/02/03 490 502 488 497 5,400
2020/01/31 487 499 487 497 8,000
2020/01/30 511 512 478 478 17,000
2020/01/29 513 513 506 511 3,700
2020/01/28 498 510 491 509 6,800
2020/01/27 505 505 484 493 27,100
2020/01/24 503 509 502 507 9,400
2020/01/23 525 525 508 508 10,500
2020/01/22 516 521 515 515 5,100
2020/01/21 525 532 508 515 42,100
2020/01/20 579 586 497 512 90,600
2020/01/17 563 574 556 574 8,000
2020/01/16 562 565 559 560 6,900
2020/01/15 563 565 560 565 3,000
2020/01/14 560 563 558 559 6,500
2020/01/10 578 578 556 557 8,600
2020/01/09 545 551 545 548 2,400
2020/01/08 555 560 530 544 10,900
2020/01/07 555 573 555 560 6,400
2020/01/06 561 565 555 559 7,500

このページの先頭へ